Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 90.11 92.61 89.84 90.79 3,103,273 +1.14(+1.27%)
Jul 28, 2023 87.65 90.86 87.57 89.65 4,689,139 +3.61(+4.20%)
Jul 27, 2023 87.09 87.95 85.45 86.04 3,292,052 -0.07(-0.08%)
Jul 26, 2023 85.24 87.10 84.72 86.11 1,954,257 +0.71(+0.83%)
Jul 25, 2023 85.44 86.42 84.65 85.40 4,061,986 +1.09(+1.29%)
Jul 24, 2023 85.29 85.69 83.66 84.31 1,697,613 -0.19(-0.22%)
Jul 21, 2023 84.75 85.32 84.24 84.50 1,639,578 +0.86(+1.03%)
Jul 20, 2023 83.85 85.03 83.41 83.64 2,942,067 -1.46(-1.72%)
Jul 19, 2023 85.00 86.07 83.98 85.10 2,495,771 +0.03(+0.04%)
Jul 18, 2023 85.34 86.25 84.31 85.07 2,962,736 -0.27(-0.32%)
Jul 17, 2023 83.69 85.71 82.91 85.34 3,033,248 +1.38(+1.64%)
Jul 14, 2023 83.50 84.07 81.69 83.96 2,904,389 +0.67(+0.80%)
Jul 13, 2023 81.70 84.11 81.55 83.29 2,584,591 +2.70(+3.35%)
Jul 12, 2023 81.19 81.35 79.44 80.59 2,463,437 +0.74(+0.93%)
Jul 11, 2023 77.61 80.02 77.39 79.85 1,999,493 +2.24(+2.89%)
Jul 10, 2023 78.01 78.44 76.83 77.61 2,194,964 -0.34(-0.44%)
Jul 07, 2023 77.36 78.74 77.04 77.95 2,402,492 +0.96(+1.25%)
Jul 06, 2023 77.67 78.53 75.06 76.99 3,745,844 -2.08(-2.63%)
Jul 05, 2023 78.42 79.18 77.65 79.07 1,922,450 +0.36(+0.46%)
Jul 03, 2023 76.74 78.76 76.74 78.71 1,750,078 +2.29(+3.00%)
Jun 30, 2023 76.67 77.80 76.22 76.42 2,645,094 +0.97(+1.29%)
Jun 29, 2023 76.39 76.64 74.99 75.45 1,817,549 -1.04(-1.36%)
Jun 28, 2023 74.87 77.23 74.80 76.49 3,118,940 +1.73(+2.31%)
Jun 27, 2023 74.47 74.87 73.13 74.76 2,625,313 +1.18(+1.60%)
Jun 26, 2023 72.09 75.15 72.04 73.58 2,983,545 +0.94(+1.29%)
Jun 23, 2023 72.05 73.26 71.22 72.64 6,262,485 -0.13(-0.18%)
Jun 22, 2023 72.79 73.87 72.25 72.77 2,564,319 -0.14(-0.19%)
Jun 21, 2023 72.98 73.81 71.85 72.91 2,820,049 -0.09(-0.12%)
Jun 20, 2023 72.11 73.33 71.67 73.00 2,840,396 -0.26(-0.35%)
Jun 16, 2023 72.37 73.56 71.76 73.26 3,658,226 +1.50(+2.09%)
Jun 15, 2023 71.14 73.05 70.69 71.76 2,721,763 +0.26(+0.36%)
Jun 14, 2023 72.02 72.02 70.39 71.50 3,149,611 -1.66(-2.27%)
Jun 13, 2023 73.38 73.60 71.14 73.16 2,284,061 +0.79(+1.09%)
Jun 12, 2023 72.00 72.72 70.66 72.37 2,864,583 +0.59(+0.82%)
Jun 09, 2023 70.23 72.44 69.68 71.78 4,903,341 +1.81(+2.59%)
Jun 08, 2023 69.17 71.39 69.00 69.97 2,521,054 -0.18(-0.26%)
Jun 07, 2023 71.42 71.42 68.71 70.15 4,063,491 -1.04(-1.46%)
Jun 06, 2023 68.76 71.76 67.95 71.19 3,649,750 +1.84(+2.65%)
Jun 05, 2023 67.66 69.85 67.00 69.35 3,191,565 +1.47(+2.17%)
Jun 02, 2023 69.00 69.96 67.48 67.88 2,814,593 +0.31(+0.46%)
Jun 01, 2023 64.83 69.09 64.59 67.57 4,190,042 +2.28(+3.49%)
May 31, 2023 64.01 65.40 62.83 65.29 4,714,669 +0.35(+0.54%)
May 30, 2023 68.34 68.34 64.68 64.94 3,414,458 -2.50(-3.71%)
May 26, 2023 66.68 68.43 66.50 67.44 2,286,793 +0.94(+1.41%)
May 25, 2023 66.98 67.42 65.76 66.50 2,764,703 +0.50(+0.76%)
May 24, 2023 65.36 67.31 65.30 66.00 2,896,232 -0.03(-0.05%)
May 23, 2023 64.78 67.30 64.65 66.03 2,734,859 +0.40(+0.61%)
May 22, 2023 66.56 67.88 63.63 65.63 6,573,280 -1.35(-2.02%)
May 19, 2023 67.06 67.08 65.81 66.98 2,031,590 +0.01(+0.01%)
May 18, 2023 65.00 67.50 64.73 66.97 3,054,069 +1.75(+2.68%)
May 17, 2023 64.00 65.73 63.73 65.22 2,251,545 +1.04(+1.62%)
May 16, 2023 65.55 65.81 63.75 64.18 3,532,062 -2.02(-3.05%)
May 15, 2023 66.27 67.07 65.56 66.20 2,411,101 +0.33(+0.50%)
May 12, 2023 67.25 67.64 65.24 65.87 2,741,338 -1.35(-2.01%)
May 11, 2023 68.94 68.96 67.09 67.22 3,140,471 -1.54(-2.24%)
May 10, 2023 68.24 69.34 66.44 68.76 5,811,217 +1.46(+2.17%)
May 09, 2023 66.46 69.28 65.87 67.30 6,874,634 +0.53(+0.79%)
May 08, 2023 62.90 67.27 62.90 66.77 6,386,704 +3.87(+6.15%)
May 05, 2023 65.00 65.31 60.36 62.90 9,165,445 +0.07(+0.11%)
May 04, 2023 62.62 63.67 62.27 62.83 5,957,249 +0.47(+0.75%)
May 03, 2023 61.72 63.88 61.28 62.36 2,989,657 +0.74(+1.20%)
May 02, 2023 63.50 64.23 60.92 61.62 4,656,369 -0.58(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.